TRK - Speedway Motorsports, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 201918.2418.7118.2418.2418.246,792
Jun 25, 201918.5718.9218.5518.6618.6642,100
Jun 24, 201918.6218.9318.5218.5718.5743,300
Jun 21, 201918.5518.7318.5318.5918.5974,900
Jun 20, 201918.6918.7218.5418.5818.5836,200
Jun 19, 201918.5318.7018.3918.5518.5531,400
Jun 18, 201918.5018.5818.3618.5518.5521,800
Jun 17, 201918.5518.5918.1818.3818.3834,600
Jun 14, 201918.5018.5818.4218.5818.5817,100
Jun 13, 201918.5318.6018.2918.4418.4418,900
Jun 12, 201918.2718.5518.2718.5218.5221,500
Jun 11, 201918.7018.7018.2518.3018.3015,000
Jun 10, 201918.3618.6918.3618.6418.6435,500
Jun 07, 201918.2918.5218.2918.3918.3912,600
Jun 06, 201918.2118.3418.0218.3218.3232,900
Jun 05, 201918.0718.4218.0018.2818.2818,000
Jun 04, 201918.2618.2617.9818.0818.0851,200
Jun 03, 201918.1418.2718.0118.1218.1227,800
May 31, 201918.2618.3218.1018.1618.1664,200
May 30, 201918.3218.4318.1518.4018.4037,000
May 29, 201918.2818.5018.2018.2318.2359,300
May 28, 201918.4418.4418.1118.3018.3070,900
May 24, 201918.2118.4718.1518.4318.4321,300
May 23, 201918.2518.3318.1018.1818.18118,400
May 22, 201918.4118.4918.2018.4318.4329,400
May 21, 201918.5818.6318.3218.4318.4316,300
May 20, 201918.1218.6518.1218.5618.5643,500
May 17, 201918.0818.1617.9818.1518.15112,100
May 16, 201918.2718.2718.1318.2018.2043,000
May 15, 201918.1118.2918.1118.2118.2136,000
May 14, 201918.3018.3218.1118.2118.2121,100
May 14, 20190.15 Dividend
May 13, 201918.2518.4718.2318.3518.2034,900
May 10, 201918.5218.5618.2018.4018.2568,500
May 09, 201918.2618.6818.2618.4918.3433,100
May 08, 201918.3418.5118.2918.3418.1919,100
May 07, 201918.1618.6218.1618.4018.2531,900
May 06, 201918.1018.4217.9918.2718.1260,400
May 03, 201918.6318.7018.3018.3518.20156,300
May 02, 201918.6018.8218.4118.5418.3946,300
May 01, 201918.3718.8418.1618.8018.65160,000
Apr 30, 201918.5218.5818.3318.3518.2054,100
Apr 29, 201918.5718.7518.3918.5818.4353,900
Apr 26, 201918.5318.6418.3818.4718.32115,600
Apr 25, 201918.4918.7418.3318.4618.31218,000
Apr 24, 201918.0218.7817.9618.5518.40689,300
Apr 23, 201913.8114.0813.7813.9413.8334,000
Apr 22, 201913.7313.7613.4713.7013.5940,100
Apr 18, 201914.1214.1213.6913.7513.6436,500
Apr 17, 201914.0614.2613.7914.1414.0243,500
Apr 16, 201913.7414.1213.7413.9413.8338,300
Apr 15, 201913.9314.0013.6813.7013.5939,800
Apr 12, 201914.1214.1913.8413.9513.8449,900
Apr 11, 201914.1514.2014.0814.0913.9731,000
Apr 10, 201914.0214.1814.0214.1414.0231,300
Apr 09, 201914.4714.4714.0114.0213.9125,300
Apr 08, 201914.4914.5414.2414.4614.3433,600
Apr 05, 201914.8214.9114.4114.4514.3359,000
Apr 04, 201914.4614.9414.4614.8214.7089,600
Apr 03, 201914.1614.6213.9714.4214.3058,600
Apr 02, 201914.9614.9813.9114.0713.95109,900
Apr 01, 201914.6815.0714.4315.0114.8972,300
Mar 29, 201914.6514.7714.3614.4714.3596,700
Mar 28, 201914.0614.5814.0614.5614.4451,200
Mar 27, 201914.0714.1913.8014.0913.9763,900
Mar 26, 201914.0314.2513.9014.1214.0037,400
Mar 25, 201913.9914.1913.8114.0013.8943,700
Mar 22, 201914.6714.6713.6113.9613.8570,300
Mar 21, 201914.7914.9414.6514.8114.6946,500
Mar 20, 201915.3515.3514.6914.8714.7546,200
Mar 19, 201915.4415.4415.1815.4115.2852,400
Mar 18, 201915.3715.4315.0115.4015.2768,500
Mar 15, 201915.9416.1315.4615.4815.3583,300
Mar 14, 201916.3416.3415.5715.9315.8034,800
Mar 13, 201916.8116.9016.1516.2616.1334,300
Mar 12, 201917.0717.0816.6316.8516.7122,900
Mar 11, 201916.6917.1516.6917.0316.8924,000
Mar 08, 201916.3716.7916.1016.6716.5324,400
Mar 07, 201917.0017.0316.2816.4516.3245,600
Mar 06, 201917.4217.4216.9817.0216.8839,200
Mar 05, 201917.2117.2217.1017.1717.0322,900
Mar 04, 201918.0318.0317.2117.2117.0740,500
Mar 01, 201917.6218.0617.6117.9817.8324,400
Feb 28, 201917.4317.8417.4017.6617.5230,300
Feb 28, 20190.15 Dividend
Feb 27, 201917.8717.9717.5117.5917.3032,400
Feb 26, 201917.6618.0117.6017.8617.5627,800
Feb 25, 201917.9018.1517.5317.6317.3425,100
Feb 22, 201917.6518.0117.5617.8317.5322,600
Feb 21, 201917.6817.8817.5717.6217.3312,500
Feb 20, 201917.7817.9517.6917.6917.4028,700
Feb 19, 201917.2517.8817.2517.7217.4324,100
Feb 15, 201917.2417.5017.2417.2816.9926,600
Feb 14, 201917.3117.3717.0617.1116.8329,800
Feb 13, 201917.2417.4617.2417.3917.1015,000
Feb 12, 201917.3717.6017.1217.2116.9216,000
Feb 11, 201917.3317.5517.0117.2816.9925,300
Feb 08, 201917.1917.4017.0317.3317.0422,300
Feb 07, 201917.0217.2616.8717.1116.8328,000
Feb 06, 201917.5717.5717.0017.1416.8538,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...